Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-05-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $9.41 | $9.41 | 152,000 | — | — |
| 2024-12-30 | $9.47 | $9.47 | 111,200 | — | — |
| 2024-12-27 | $9.59 | $9.59 | 121,200 | — | — |
| 2024-12-26 | $9.86 | $9.86 | 135,700 | — | — |
| 2024-12-24 | $9.85 | $9.85 | 37,900 | — | — |
| 2024-12-23 | $9.79 | $9.79 | 152,700 | — | — |
| 2024-12-20 | $9.59 | $9.59 | 310,200 | — | — |
| 2024-12-19 | $9.73 | $9.73 | 241,800 | — | — |
| 2024-12-18 | $9.71 | $9.71 | 213,000 | — | — |
| 2024-12-17 | $9.96 | $9.96 | 249,800 | — | — |
| 2024-12-16 | $9.80 | $9.80 | 181,100 | — | — |
| 2024-12-13 | $9.88 | $9.88 | 220,800 | — | — |
| 2024-12-12 | $9.87 | $9.87 | 191,100 | — | — |
| 2024-12-11 | $10.04 | $10.04 | 129,700 | — | — |
| 2024-12-10 | $10.08 | $10.08 | 214,800 | — | — |
| 2024-12-09 | $9.99 | $9.99 | 217,600 | — | — |
| 2024-12-06 | $9.88 | $9.88 | 132,500 | — | — |
| 2024-12-05 | $9.84 | $9.84 | 166,300 | — | — |
| 2024-12-04 | $9.59 | $9.59 | 198,100 | — | — |
| 2024-12-03 | $9.84 | $9.84 | 240,500 | — | — |
| 2024-12-02 | $9.44 | $9.44 | 325,700 | — | — |
| 2024-11-29 | $9.25 | $9.25 | 91,400 | — | — |
| 2024-11-27 | $9.42 | $9.42 | 255,300 | — | — |
| 2024-11-26 | $9.24 | $9.24 | 182,300 | — | — |
| 2024-11-25 | $9.47 | $9.47 | 240,100 | — | — |
| 2024-11-22 | $9.47 | $9.47 | 340,300 | — | — |
| 2024-11-21 | $9.61 | $9.61 | 264,200 | — | — |
| 2024-11-20 | $9.97 | $9.97 | 352,800 | — | — |
| 2024-11-19 | $9.92 | $9.92 | 317,400 | — | — |
| 2024-11-18 | $9.49 | $9.49 | 192,600 | — | — |
| 2024-11-15 | $9.52 | $9.52 | 213,300 | — | — |
| 2024-11-14 | $9.57 | $9.57 | 256,700 | — | — |
| 2024-11-13 | $9.68 | $9.68 | 285,900 | — | — |
| 2024-11-12 | $8.91 | $8.91 | 184,700 | — | — |
| 2024-11-11 | $9.08 | $9.08 | 179,300 | — | — |
| 2024-11-08 | $8.94 | $8.94 | 264,800 | — | — |
| 2024-11-07 | $8.75 | $8.75 | 216,400 | — | — |
| 2024-11-06 | $8.71 | $8.71 | 275,200 | — | — |
| 2024-11-05 | $8.27 | $8.27 | 135,900 | — | — |
| 2024-11-04 | $8.21 | $8.21 | 111,800 | — | — |
| 2024-11-01 | $8.28 | $8.28 | 157,400 | — | — |
| 2024-10-31 | $8.24 | $8.24 | 142,100 | — | — |
| 2024-10-30 | $8.47 | $8.47 | 145,100 | — | — |
| 2024-10-29 | $8.65 | $8.65 | 213,500 | — | — |
| 2024-10-28 | $8.77 | $8.77 | 150,400 | — | — |
| 2024-10-25 | $8.55 | $8.55 | 69,700 | — | — |
| 2024-10-24 | $8.64 | $8.64 | 78,900 | — | — |
| 2024-10-23 | $8.63 | $8.63 | 102,000 | — | — |
| 2024-10-22 | $8.80 | $8.80 | 134,200 | — | — |
| 2024-10-21 | $8.66 | $8.66 | 88,500 | — | — |
| 2024-10-18 | $8.80 | $8.80 | 102,000 | — | — |
| 2024-10-17 | $8.62 | $8.62 | 89,400 | — | — |
| 2024-10-16 | $8.70 | $8.70 | 130,600 | — | — |
| 2024-10-15 | $8.60 | $8.60 | 223,200 | — | — |
| 2024-10-14 | $8.23 | $8.23 | 107,300 | — | — |
| 2024-10-11 | $8.31 | $8.31 | 147,900 | — | — |
| 2024-10-10 | $8.06 | $8.06 | 181,900 | — | — |
| 2024-10-09 | $8.06 | $8.06 | 185,200 | — | — |
| 2024-10-08 | $7.93 | $7.93 | 239,600 | — | — |
| 2024-10-07 | $8.05 | $8.05 | 188,100 | — | — |
| 2024-10-04 | $8.10 | $8.10 | 239,200 | — | — |
| 2024-10-03 | $8.10 | $8.10 | 200,500 | — | — |
| 2024-10-02 | $8.21 | $8.21 | 125,300 | — | — |
| 2024-10-01 | $8.21 | $8.21 | 226,000 | — | — |
| 2024-09-30 | $8.06 | $8.06 | 240,400 | — | — |
| 2024-09-27 | $8.10 | $8.10 | 163,100 | — | — |
| 2024-09-26 | $8.06 | $8.06 | 153,900 | — | — |
| 2024-09-25 | $7.96 | $7.96 | 179,600 | — | — |
| 2024-09-24 | $8.02 | $8.02 | 238,900 | — | — |
| 2024-09-23 | $7.94 | $7.94 | 220,700 | — | — |
| 2024-09-20 | $8.01 | $8.01 | 649,000 | — | — |
| 2024-09-19 | $8.21 | $8.21 | 123,200 | — | — |
| 2024-09-18 | $8.27 | $8.27 | 172,600 | — | — |
| 2024-09-17 | $8.24 | $8.24 | 171,400 | — | — |
| 2024-09-16 | $8.12 | $8.12 | 144,600 | — | — |
| 2024-09-13 | $8.14 | $8.14 | 130,000 | — | — |
| 2024-09-12 | $8.11 | $8.11 | 171,600 | — | — |
| 2024-09-11 | $8.10 | $8.10 | 152,300 | — | — |
| 2024-09-10 | $8.13 | $8.13 | 297,300 | — | — |
| 2024-09-09 | $8.00 | $8.00 | 285,400 | — | — |
| 2024-09-06 | $8.01 | $8.01 | 190,600 | — | — |
| 2024-09-05 | $8.17 | $8.17 | 203,800 | — | — |
| 2024-09-04 | $8.04 | $8.04 | 193,600 | — | — |
| 2024-09-03 | $8.00 | $8.00 | 247,500 | — | — |
| 2024-08-30 | $8.25 | $8.25 | 237,200 | — | — |
| 2024-08-29 | $8.21 | $8.21 | 157,500 | — | — |
| 2024-08-28 | $8.16 | $8.16 | 158,500 | — | — |
| 2024-08-27 | $8.38 | $8.38 | 351,500 | — | — |
| 2024-08-26 | $8.14 | $8.14 | 157,100 | — | — |
| 2024-08-23 | $8.09 | $8.09 | 197,800 | — | — |
| 2024-08-22 | $8.01 | $8.01 | 283,900 | — | — |
| 2024-08-21 | $8.04 | $8.04 | 414,700 | — | — |
| 2024-08-20 | $8.22 | $8.22 | 157,800 | — | — |
| 2024-08-19 | $8.38 | $8.38 | 177,800 | — | — |
| 2024-08-16 | $8.14 | $8.14 | 207,400 | — | — |
| 2024-08-15 | $8.25 | $8.25 | 238,200 | — | — |
| 2024-08-14 | $8.18 | $8.18 | 260,500 | — | — |
| 2024-08-13 | $8.28 | $8.28 | 302,100 | — | — |
| 2024-08-12 | $8.24 | $8.24 | 388,200 | — | — |
| 2024-08-09 | $7.66 | $7.66 | 316,500 | — | — |
| 2024-08-08 | $7.68 | $7.68 | 374,200 | — | — |
| 2024-08-07 | $7.83 | $7.83 | 3,903,600 | — | — |
| 2024-08-06 | $7.83 | $7.83 | 1,969,600 | — | — |
| 2024-08-05 | $9.59 | $9.59 | 362,900 | — | — |
| 2024-08-02 | $9.64 | $9.64 | 281,600 | — | — |
| 2024-08-01 | $10.03 | $10.03 | 237,500 | — | — |
| 2024-07-31 | $10.11 | $10.11 | 613,700 | — | — |
| 2024-07-30 | $10.06 | $10.06 | 192,500 | — | — |
| 2024-07-29 | $10.11 | $10.11 | 166,600 | — | — |
| 2024-07-26 | $10.25 | $10.25 | 218,600 | — | — |
| 2024-07-25 | $10.21 | $10.21 | 270,400 | — | — |
| 2024-07-24 | $10.00 | $10.00 | 224,800 | — | — |
| 2024-07-23 | $10.08 | $10.08 | 283,300 | — | — |
| 2024-07-22 | $10.24 | $10.24 | 440,600 | — | — |
| 2024-07-19 | $9.57 | $9.57 | 358,000 | — | — |
| 2024-07-18 | $9.68 | $9.68 | 207,700 | — | — |
| 2024-07-17 | $9.89 | $9.89 | 388,800 | — | — |
| 2024-07-16 | $9.99 | $9.99 | 514,900 | — | — |
| 2024-07-15 | $9.87 | $9.87 | 500,800 | — | — |
| 2024-07-12 | $9.37 | $9.37 | 1,093,500 | — | — |
| 2024-07-11 | $9.33 | $9.33 | 534,600 | — | — |
| 2024-07-10 | $8.82 | $8.82 | 270,500 | — | — |
| 2024-07-09 | $8.92 | $8.92 | 162,100 | — | — |
| 2024-07-08 | $8.84 | $8.84 | 279,100 | — | — |
| 2024-07-05 | $8.76 | $8.76 | 209,500 | — | — |
| 2024-07-03 | $8.51 | $8.51 | 230,300 | — | — |
| 2024-07-02 | $8.32 | $8.32 | 168,300 | — | — |
| 2024-07-01 | $8.52 | $8.52 | 254,800 | — | — |
| 2024-06-28 | $8.48 | $8.48 | 1,605,700 | — | — |
| 2024-06-27 | $8.33 | $8.33 | 242,200 | — | — |
| 2024-06-26 | $8.41 | $8.41 | 211,300 | — | — |
| 2024-06-25 | $8.40 | $8.40 | 369,400 | — | — |
| 2024-06-24 | $8.77 | $8.77 | 362,800 | — | — |
| 2024-06-21 | $8.75 | $8.75 | 611,800 | — | — |
| 2024-06-20 | $8.66 | $8.66 | 415,200 | — | — |
| 2024-06-18 | $8.48 | $8.48 | 391,100 | — | — |
| 2024-06-17 | $8.43 | $8.43 | 164,000 | — | — |
| 2024-06-14 | $8.48 | $8.48 | 301,700 | — | — |
| 2024-06-13 | $8.58 | $8.58 | 268,700 | — | — |
| 2024-06-12 | $8.64 | $8.64 | 228,500 | — | — |
| 2024-06-11 | $8.82 | $8.82 | 211,600 | — | — |
| 2024-06-10 | $8.70 | $8.70 | 216,500 | — | — |
| 2024-06-07 | $8.77 | $8.77 | 158,700 | — | — |
| 2024-06-06 | $8.88 | $8.88 | 126,700 | — | — |
| 2024-06-05 | $8.98 | $8.98 | 702,200 | — | — |
| 2024-06-04 | $8.63 | $8.63 | 214,800 | — | — |
| 2024-06-03 | $8.53 | $8.53 | 235,300 | — | — |
| 2024-05-31 | $8.62 | $8.62 | 347,500 | — | — |
| 2024-05-30 | $8.49 | $8.49 | 232,500 | — | — |
| 2024-05-29 | $8.29 | $8.29 | 348,400 | — | — |
| 2024-05-28 | $8.41 | $8.41 | 505,200 | — | — |
| 2024-05-24 | $8.34 | $8.34 | 344,600 | — | — |
| 2024-05-23 | $8.55 | $8.55 | 370,800 | — | — |
| 2024-05-22 | $8.98 | $8.98 | 237,200 | — | — |
| 2024-05-21 | $9.12 | $9.12 | 494,700 | — | — |
| 2024-05-20 | $9.10 | $9.10 | 278,600 | — | — |
| 2024-05-17 | $9.29 | $9.29 | 278,200 | — | — |
| 2024-05-16 | $9.60 | $9.60 | 381,700 | — | — |
| 2024-05-15 | $9.85 | $9.85 | 285,700 | — | — |
| 2024-05-14 | $9.39 | $9.39 | 301,100 | — | — |
| 2024-05-13 | $9.58 | $9.58 | 189,300 | — | — |
| 2024-05-10 | $9.38 | $9.38 | 339,500 | — | — |
| 2024-05-09 | $9.47 | $9.47 | 282,300 | — | — |
| 2024-05-08 | $9.49 | $9.49 | 298,600 | — | — |
| 2024-05-07 | $9.54 | $9.54 | 369,900 | — | — |
| 2024-05-06 | $9.60 | $9.60 | 539,000 | — | — |
| 2024-05-03 | $9.46 | $9.46 | 334,000 | — | — |
| 2024-05-02 | $9.37 | $9.37 | 455,300 | — | — |
| 2024-05-01 | $8.84 | $8.84 | 2,056,900 | — | — |
| 2024-04-30 | $8.44 | $8.44 | 368,600 | — | — |
| 2024-04-29 | $8.99 | $8.99 | 293,200 | — | — |
| 2024-04-26 | $9.12 | $9.12 | 263,500 | — | — |
| 2024-04-25 | $9.14 | $9.14 | 387,200 | — | — |
| 2024-04-24 | $9.17 | $9.17 | 297,100 | — | — |
| 2024-04-23 | $9.22 | $9.22 | 335,600 | — | — |
| 2024-04-22 | $9.46 | $9.46 | 309,700 | — | — |
| 2024-04-19 | $9.34 | $9.34 | 433,000 | — | — |
| 2024-04-18 | $9.20 | $9.20 | 362,300 | — | — |
| 2024-04-17 | $9.52 | $9.52 | 307,900 | — | — |
| 2024-04-16 | $9.69 | $9.69 | 472,500 | — | — |
| 2024-04-15 | $9.92 | $9.92 | 517,500 | — | — |
| 2024-04-12 | $9.61 | $9.61 | 783,400 | — | — |
| 2024-04-11 | $8.93 | $8.93 | 472,600 | — | — |
| 2024-04-10 | $9.54 | $9.54 | 468,800 | — | — |
| 2024-04-09 | $9.48 | $9.48 | 507,600 | — | — |
| 2024-04-08 | $9.47 | $9.47 | 371,800 | — | — |
| 2024-04-05 | $9.31 | $9.31 | 346,300 | — | — |
| 2024-04-04 | $9.14 | $9.14 | 438,900 | — | — |
| 2024-04-03 | $9.29 | $9.29 | 476,500 | — | — |
| 2024-04-02 | $9.10 | $9.10 | 458,300 | — | — |
| 2024-04-01 | $9.03 | $9.03 | 317,700 | — | — |
| 2024-03-28 | $8.97 | $8.97 | 401,700 | — | — |
| 2024-03-27 | $9.01 | $9.01 | 320,000 | — | — |
| 2024-03-26 | $8.82 | $8.82 | 296,200 | — | — |
| 2024-03-25 | $8.76 | $8.76 | 365,400 | — | — |
| 2024-03-22 | $8.92 | $8.92 | 303,600 | — | — |
| 2024-03-21 | $8.96 | $8.96 | 364,100 | — | — |
| 2024-03-20 | $9.01 | $9.01 | 365,800 | — | — |
| 2024-03-19 | $8.85 | $8.85 | 495,600 | — | — |
| 2024-03-18 | $8.65 | $8.65 | 458,900 | — | — |
| 2024-03-15 | $8.64 | $8.64 | 899,300 | — | — |
| 2024-03-14 | $8.61 | $8.61 | 449,600 | — | — |
| 2024-03-13 | $8.80 | $8.80 | 358,700 | — | — |
| 2024-03-12 | $8.52 | $8.52 | 214,300 | — | — |
| 2024-03-11 | $8.57 | $8.57 | 273,200 | — | — |
| 2024-03-08 | $8.62 | $8.62 | 153,000 | — | — |
| 2024-03-07 | $8.69 | $8.69 | 262,900 | — | — |
| 2024-03-06 | $8.74 | $8.74 | 267,100 | — | — |
| 2024-03-05 | $8.67 | $8.67 | 309,300 | — | — |
| 2024-03-04 | $9.10 | $9.10 | 388,500 | — | — |
| 2024-03-01 | $9.44 | $9.44 | 243,000 | — | — |
| 2024-02-29 | $9.47 | $9.47 | 380,400 | — | — |
| 2024-02-28 | $9.40 | $9.40 | 263,600 | — | — |
| 2024-02-27 | $9.69 | $9.69 | 532,300 | — | — |
| 2024-02-26 | $9.23 | $9.23 | 225,300 | — | — |
| 2024-02-23 | $8.98 | $8.98 | 420,400 | — | — |
| 2024-02-22 | $8.68 | $8.68 | 280,400 | — | — |
| 2024-02-21 | $8.76 | $8.76 | 294,600 | — | — |
| 2024-02-20 | $8.92 | $8.92 | 334,700 | — | — |
| 2024-02-16 | $8.80 | $8.80 | 346,900 | — | — |
| 2024-02-15 | $8.67 | $8.67 | 273,800 | — | — |
| 2024-02-14 | $8.46 | $8.46 | 256,200 | — | — |
| 2024-02-13 | $8.35 | $8.35 | 471,800 | — | — |
| 2024-02-12 | $8.58 | $8.58 | 257,600 | — | — |
| 2024-02-09 | $8.58 | $8.58 | 294,600 | — | — |
| 2024-02-08 | $8.22 | $8.22 | 734,200 | — | — |
| 2024-02-07 | $8.50 | $8.50 | 356,100 | — | — |
| 2024-02-06 | $8.82 | $8.82 | 274,300 | — | — |
| 2024-02-05 | $8.85 | $8.85 | 362,900 | — | — |
| 2024-02-02 | $8.90 | $8.90 | 361,100 | — | — |
| 2024-02-01 | $9.16 | $9.16 | 362,500 | — | — |
| 2024-01-31 | $9.48 | $9.48 | 237,700 | — | — |
| 2024-01-30 | $9.77 | $9.77 | 281,500 | — | — |
| 2024-01-29 | $10.03 | $10.03 | 190,600 | — | — |
| 2024-01-26 | $9.91 | $9.91 | 202,000 | — | — |
| 2024-01-25 | $9.91 | $9.91 | 276,700 | — | — |
| 2024-01-24 | $9.81 | $9.81 | 322,400 | — | — |
| 2024-01-23 | $9.93 | $9.93 | 407,400 | — | — |
| 2024-01-22 | $9.66 | $9.66 | 269,500 | — | — |
| 2024-01-19 | $9.47 | $9.47 | 202,800 | — | — |
| 2024-01-18 | $9.52 | $9.52 | 191,500 | — | — |
| 2024-01-17 | $9.76 | $9.76 | 253,600 | — | — |
| 2024-01-16 | $9.63 | $9.63 | 354,900 | — | — |
| 2024-01-12 | $9.83 | $9.83 | 747,100 | — | — |
| 2024-01-11 | $9.78 | $9.78 | 241,100 | — | — |
| 2024-01-10 | $10.04 | $10.04 | 267,400 | — | — |
| 2024-01-09 | $10.05 | $10.05 | 323,900 | — | — |
| 2024-01-08 | $10.20 | $10.20 | 655,100 | — | — |
| 2024-01-05 | $10.37 | $10.37 | 1,427,200 | — | — |
| 2024-01-04 | $11.52 | $11.52 | 249,300 | — | — |
| 2024-01-03 | $11.59 | $11.59 | 453,900 | — | — |
| 2024-01-02 | $11.59 | $11.59 | 701,200 | — | — |